| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 146.00 | 151.00 | 145.00 | 149.00 | 191,400 | 0 |
| 05-May-2025 | 149.00 | 152.00 | 145.00 | 147.00 | 240,700 | 0 |
| 02-May-2025 | 151.00 | 151.00 | 145.00 | 148.00 | 32,000 | 0 |
| 30-Apr-2025 | 149.00 | 151.00 | 142.00 | 147.00 | 147,100 | 0 |
| 29-Apr-2025 | 139.00 | 158.00 | 138.00 | 149.00 | 572,300 | 0 |
| 28-Apr-2025 | 141.00 | 141.00 | 135.00 | 139.00 | 105,300 | 0 |
| 25-Apr-2025 | 141.00 | 141.00 | 139.00 | 141.00 | 113,700 | 0 |
| 24-Apr-2025 | 139.00 | 141.00 | 135.00 | 140.00 | 282,600 | 0 |
| 23-Apr-2025 | 137.00 | 139.00 | 137.00 | 138.00 | 39,800 | 0 |
| 22-Apr-2025 | 136.00 | 139.00 | 135.00 | 137.00 | 149,900 | 0 |
| 21-Apr-2025 | 135.00 | 136.00 | 130.00 | 136.00 | 157,000 | 0 |
| 17-Apr-2025 | 137.00 | 138.00 | 130.00 | 135.00 | 119,200 | 0 |
| 16-Apr-2025 | 137.00 | 138.00 | 132.00 | 137.00 | 23,700 | 0 |
| 15-Apr-2025 | 136.00 | 137.00 | 131.00 | 137.00 | 63,400 | 0 |
| 14-Apr-2025 | 134.00 | 137.00 | 132.00 | 136.00 | 65,300 | 0 |
| 11-Apr-2025 | 133.00 | 136.00 | 133.00 | 134.00 | 144,700 | 0 |
| 10-Apr-2025 | 129.00 | 134.00 | 129.00 | 134.00 | 108,700 | 0 |
| 09-Apr-2025 | 124.00 | 129.00 | 123.00 | 129.00 | 390,100 | 0 |
| 08-Apr-2025 | 135.00 | 135.00 | 125.00 | 125.00 | 839,300 | 0 |
| 27-Mar-2025 | 142.00 | 148.00 | 142.00 | 146.00 | 227,700 | 0 |
| 26-Mar-2025 | 152.00 | 152.00 | 137.00 | 142.00 | 1,624,000 | 0 |
| 25-Mar-2025 | 151.00 | 152.00 | 149.00 | 149.00 | 71,500 | 0 |
| 24-Mar-2025 | 156.00 | 156.00 | 151.00 | 152.00 | 3,200 | 0 |
| 21-Mar-2025 | 152.00 | 156.00 | 151.00 | 156.00 | 126,300 | 0 |
| 20-Mar-2025 | 152.00 | 160.00 | 150.00 | 155.00 | 186,400 | 0 |
| 19-Mar-2025 | 157.00 | 157.00 | 150.00 | 155.00 | 98,000 | 0 |
| 18-Mar-2025 | 158.00 | 159.00 | 150.00 | 159.00 | 355,200 | 0 |
| 17-Mar-2025 | 160.00 | 163.00 | 158.00 | 158.00 | 151,000 | 0 |
| 14-Mar-2025 | 160.00 | 161.00 | 159.00 | 159.00 | 75,500 | 0 |
| 13-Mar-2025 | 163.00 | 173.00 | 158.00 | 161.00 | 315,700 | 0 |
| 12-Mar-2025 | 160.00 | 161.00 | 157.00 | 158.00 | 62,600 | 0 |
| 11-Mar-2025 | 160.00 | 161.00 | 160.00 | 160.00 | 114,300 | 0 |
| 10-Mar-2025 | 159.00 | 165.00 | 158.00 | 163.00 | 13,400 | 0 |
| 07-Mar-2025 | 162.00 | 162.00 | 159.00 | 162.00 | 77,600 | 0 |
| 06-Mar-2025 | 163.00 | 165.00 | 160.00 | 162.00 | 174,900 | 0 |
| 05-Mar-2025 | 158.00 | 163.00 | 152.00 | 159.00 | 184,100 | 0 |
| 04-Mar-2025 | 161.00 | 164.00 | 159.00 | 159.00 | 233,300 | 0 |
| 03-Mar-2025 | 162.00 | 166.00 | 159.00 | 164.00 | 137,700 | 0 |
| 28-Feb-2025 | 163.00 | 167.00 | 160.00 | 162.00 | 151,500 | 0 |
| 27-Feb-2025 | 171.00 | 171.00 | 161.00 | 170.00 | 123,000 | 0 |
| 26-Feb-2025 | 167.00 | 171.00 | 164.00 | 167.00 | 65,600 | 0 |
| 25-Feb-2025 | 164.00 | 170.00 | 164.00 | 168.00 | 153,000 | 0 |
| 24-Feb-2025 | 165.00 | 166.00 | 158.00 | 163.00 | 563,100 | 0 |
| 21-Feb-2025 | 163.00 | 169.00 | 163.00 | 165.00 | 151,300 | 0 |
| 20-Feb-2025 | 168.00 | 168.00 | 163.00 | 163.00 | 11,000 | 0 |
| 19-Feb-2025 | 165.00 | 168.00 | 162.00 | 166.00 | 241,500 | 0 |
| 18-Feb-2025 | 165.00 | 168.00 | 162.00 | 164.00 | 27,500 | 0 |
| 17-Feb-2025 | 168.00 | 169.00 | 160.00 | 168.00 | 226,800 | 0 |
| 14-Feb-2025 | 162.00 | 171.00 | 160.00 | 168.00 | 382,300 | 0 |
| 13-Feb-2025 | 164.00 | 164.00 | 158.00 | 162.00 | 20,700 | 0 |
| 12-Feb-2025 | 158.00 | 165.00 | 158.00 | 165.00 | 103,000 | 0 |
| 11-Feb-2025 | 162.00 | 165.00 | 152.00 | 155.00 | 197,400 | 0 |
| 10-Feb-2025 | 168.00 | 169.00 | 159.00 | 165.00 | 130,800 | 0 |
| 07-Feb-2025 | 161.00 | 168.00 | 157.00 | 168.00 | 60,400 | 0 |
| 06-Feb-2025 | 164.00 | 164.00 | 160.00 | 160.00 | 103,700 | 0 |
| 05-Feb-2025 | 162.00 | 166.00 | 160.00 | 161.00 | 84,300 | 0 |
| 04-Feb-2025 | 160.00 | 164.00 | 160.00 | 162.00 | 48,700 | 0 |
| 03-Feb-2025 | 166.00 | 166.00 | 158.00 | 160.00 | 334,000 | 0 |
| 31-Jan-2025 | 166.00 | 167.00 | 158.00 | 166.00 | 216,100 | 0 |
| 30-Jan-2025 | 171.00 | 171.00 | 165.00 | 165.00 | 87,900 | 0 |
| 24-Jan-2025 | 169.00 | 171.00 | 167.00 | 171.00 | 51,200 | 0 |
| 23-Jan-2025 | 171.00 | 171.00 | 164.00 | 169.00 | 117,600 | 0 |
| 22-Jan-2025 | 166.00 | 171.00 | 166.00 | 171.00 | 72,900 | 0 |
| 21-Jan-2025 | 172.00 | 173.00 | 168.00 | 171.00 | 94,900 | 0 |
| 20-Jan-2025 | 170.00 | 174.00 | 166.00 | 172.00 | 187,200 | 0 |
| 17-Jan-2025 | 166.00 | 167.00 | 162.00 | 167.00 | 45,800 | 0 |
| 16-Jan-2025 | 168.00 | 169.00 | 164.00 | 166.00 | 101,900 | 0 |
| 15-Jan-2025 | 168.00 | 170.00 | 165.00 | 170.00 | 114,800 | 0 |
| 14-Jan-2025 | 174.00 | 175.00 | 160.00 | 168.00 | 1,318,600 | 0 |
| 13-Jan-2025 | 175.00 | 178.00 | 171.00 | 175.00 | 104,200 | 0 |
| 10-Jan-2025 | 181.00 | 181.00 | 171.00 | 176.00 | 129,400 | 0 |
| 09-Jan-2025 | 176.00 | 181.00 | 176.00 | 181.00 | 96,200 | 0 |
| 08-Jan-2025 | 178.00 | 181.00 | 175.00 | 176.00 | 316,900 | 0 |
| 07-Jan-2025 | 182.00 | 183.00 | 177.00 | 178.00 | 207,500 | 0 |
| 06-Jan-2025 | 184.00 | 184.00 | 178.00 | 182.00 | 176,600 | 0 |
| 03-Jan-2025 | 182.00 | 184.00 | 180.00 | 184.00 | 78,800 | 0 |
| 02-Jan-2025 | 184.00 | 185.00 | 178.00 | 182.00 | 73,400 | 0 |
| 30-Dec-2024 | 180.00 | 185.00 | 177.00 | 184.00 | 92,600 | 0 |
| 27-Dec-2024 | 189.00 | 189.00 | 179.00 | 182.00 | 47,400 | 0 |
| 24-Dec-2024 | 183.00 | 184.00 | 179.00 | 182.00 | 104,900 | 0 |
| 23-Dec-2024 | 183.00 | 183.00 | 178.00 | 182.00 | 57,600 | 0 |
| 20-Dec-2024 | 178.00 | 183.00 | 178.00 | 183.00 | 114,500 | 0 |
| 19-Dec-2024 | 183.00 | 183.00 | 177.00 | 178.00 | 154,200 | 0 |
| 18-Dec-2024 | 184.00 | 194.00 | 183.00 | 183.00 | 694,400 | 0 |
| 17-Dec-2024 | 187.00 | 187.00 | 180.00 | 180.00 | 278,600 | 0 |
| 16-Dec-2024 | 189.00 | 189.00 | 183.00 | 183.00 | 432,400 | 0 |
| 13-Dec-2024 | 188.00 | 193.00 | 188.00 | 191.00 | 26,700 | 0 |
| 12-Dec-2024 | 192.00 | 192.00 | 188.00 | 190.00 | 369,000 | 0 |
| 11-Dec-2024 | 191.00 | 191.00 | 189.00 | 191.00 | 65,000 | 0 |
| 10-Dec-2024 | 190.00 | 193.00 | 187.00 | 190.00 | 741,500 | 0 |
| 09-Dec-2024 | 195.00 | 195.00 | 185.00 | 190.00 | 336,000 | 0 |
| 06-Dec-2024 | 190.00 | 195.00 | 186.00 | 191.00 | 464,500 | 0 |
| 05-Dec-2024 | 196.00 | 198.00 | 187.00 | 190.00 | 964,200 | 0 |
| 04-Dec-2024 | 198.00 | 202.00 | 191.00 | 192.00 | 1,758,700 | 0 |
| 03-Dec-2024 | 200.00 | 204.00 | 195.00 | 197.00 | 759,900 | 0 |
| 02-Dec-2024 | 199.00 | 206.00 | 193.00 | 200.00 | 1,801,200 | 0 |
| 29-Nov-2024 | 197.00 | 197.00 | 192.00 | 196.00 | 43,000 | 0 |
| 28-Nov-2024 | 200.00 | 200.00 | 192.00 | 197.00 | 62,800 | 0 |
| 26-Nov-2024 | 198.00 | 198.00 | 195.00 | 196.00 | 72,900 | 0 |
| 25-Nov-2024 | 191.00 | 208.00 | 191.00 | 195.00 | 1,563,800 | 0 |